Skip to main content

Dow Industrials SPDR (NY: DIA )

397.71 +0.15 (+0.04%)
Streaming Delayed Price Updated: 12:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 190.97 191.31 190.83 191.02 2,019,960 +0.59(+0.31%)
Jul 28, 2017 190.00 190.54 189.79 190.42 2,639,096 +0.26(+0.14%)
Jul 27, 2017 189.78 190.19 189.21 190.16 3,666,511 +0.79(+0.42%)
Jul 26, 2017 189.37 189.67 189.15 189.37 2,336,779 +0.83(+0.44%)
Jul 25, 2017 189.09 189.11 188.21 188.54 2,202,920 +0.67(+0.36%)
Jul 24, 2017 188.23 188.23 187.51 187.86 1,671,081 -0.38(-0.20%)
Jul 21, 2017 187.95 188.26 187.57 188.25 2,545,970 -0.37(-0.20%)
Jul 20, 2017 188.95 188.96 188.24 188.62 1,570,579 -0.11(-0.06%)
Jul 19, 2017 188.36 188.75 188.17 188.73 2,046,959 +0.54(+0.29%)
Jul 18, 2017 188.16 188.29 187.26 188.19 2,576,065 -0.45(-0.24%)
Jul 17, 2017 188.73 188.88 188.49 188.65 2,625,943 -0.03(-0.02%)
Jul 14, 2017 189.05 187.68 188.68 2,745,613 +0.70(+0.37%)
Jul 13, 2017 187.84 188.07 187.58 187.98 1,819,200 +0.20(+0.11%)
Jul 12, 2017 187.56 188.19 187.48 187.78 2,410,830 +1.09(+0.58%)
Jul 11, 2017 186.63 186.97 185.56 186.69 1,808,231 -0.01(-0.00%)
Jul 10, 2017 186.43 187.01 186.39 186.70 1,325,639 -0.05(-0.03%)
Jul 07, 2017 186.31 186.85 186.20 186.75 1,520,428 +0.79(+0.43%)
Jul 06, 2017 186.79 186.92 185.78 185.96 2,634,881 -1.26(-0.67%)
Jul 05, 2017 187.35 187.43 186.56 187.21 2,062,139 +0.08(+0.04%)
Jul 03, 2017 186.66 187.90 186.60 187.13 2,447,127 +1.09(+0.59%)
Jun 30, 2017 185.97 186.70 185.81 186.04 2,540,550 +0.55(+0.30%)
Jun 29, 2017 187.16 187.19 184.70 185.50 5,005,374 -1.42(-0.76%)
Jun 28, 2017 185.77 187.15 186.34 186.92 5,379,816 +1.14(+0.62%)
Jun 27, 2017 186.46 186.82 185.72 185.77 2,271,099 -0.82(-0.44%)
Jun 26, 2017 186.96 187.37 186.30 186.59 2,224,023 +0.11(+0.06%)
Jun 23, 2017 186.22 186.66 185.89 186.48 1,543,692 +0.01(+0.00%)
Jun 22, 2017 186.78 186.96 186.41 186.47 3,091,321 -0.14(-0.08%)
Jun 21, 2017 187.28 187.29 186.39 186.61 2,440,619 -0.44(-0.24%)
Jun 20, 2017 187.48 187.64 187.03 187.06 2,019,705 -0.45(-0.24%)
Jun 19, 2017 187.02 187.59 186.78 187.51 2,410,777 +1.19(+0.64%)
Jun 16, 2017 186.12 186.34 185.68 186.32 2,718,697 +0.23(+0.12%)
Jun 15, 2017 185.40 186.19 185.28 186.09 2,953,072 -0.13(-0.07%)
Jun 14, 2017 186.17 186.36 185.47 186.22 6,225,736 +0.41(+0.22%)
Jun 13, 2017 185.32 185.83 185.28 185.81 2,786,755 +0.84(+0.46%)
Jun 12, 2017 185.02 185.30 184.52 184.97 4,228,345 -0.24(-0.13%)
Jun 09, 2017 184.75 185.55 184.26 185.21 4,904,492 +0.71(+0.38%)
Jun 08, 2017 184.29 185.23 184.09 184.50 2,331,422 +0.12(+0.07%)
Jun 07, 2017 184.35 184.55 183.87 184.38 1,775,121 +0.30(+0.17%)
Jun 06, 2017 184.04 184.43 183.90 184.07 2,405,688 -0.43(-0.23%)
Jun 05, 2017 184.50 184.80 184.31 184.50 2,208,166 -0.04(-0.02%)
Jun 02, 2017 184.14 184.81 183.99 184.54 2,657,164 +0.44(+0.24%)
Jun 01, 2017 183.12 184.10 182.80 184.10 2,098,534 +1.22(+0.67%)
May 31, 2017 183.24 183.24 182.29 182.88 1,811,459 -0.18(-0.10%)
May 30, 2017 183.06 183.33 182.85 183.06 1,224,108 -0.29(-0.16%)
May 26, 2017 183.35 183.51 183.16 183.35 1,323,020 -0.03(-0.02%)
May 25, 2017 183.33 183.68 183.14 183.38 2,524,234 +0.66(+0.36%)
May 24, 2017 182.29 182.84 182.07 182.72 3,999,606 +0.61(+0.33%)
May 23, 2017 182.10 182.31 181.74 182.11 3,970,261 +0.41(+0.23%)
May 22, 2017 181.42 181.90 181.42 181.70 2,578,828 +0.77(+0.42%)
May 19, 2017 180.05 181.41 179.90 180.94 5,618,415 +1.23(+0.69%)
May 18, 2017 178.90 180.57 178.78 179.70 7,662,620 +0.43(+0.24%)
May 17, 2017 180.71 181.12 179.19 179.28 6,583,424 -3.02(-1.66%)
May 16, 2017 182.62 182.74 181.87 182.30 2,001,136 +0.02(+0.01%)
May 15, 2017 181.82 182.46 181.82 182.28 2,094,314 +0.80(+0.44%)
May 12, 2017 181.45 181.72 181.32 181.48 1,814,455 -0.23(-0.13%)
May 11, 2017 181.60 181.87 180.69 181.72 3,561,695 -0.17(-0.10%)
May 10, 2017 181.64 182.18 181.39 181.89 1,605,724 -0.12(-0.07%)
May 09, 2017 182.46 182.62 181.67 182.01 1,807,674 -0.26(-0.14%)
May 08, 2017 182.08 182.36 181.94 182.27 2,661,580 +0.13(+0.07%)
May 05, 2017 181.53 182.15 181.27 182.14 1,927,661 +0.50(+0.28%)
May 04, 2017 182.04 182.04 180.78 181.64 3,040,563 -0.03(-0.01%)
May 03, 2017 181.88 181.01 181.67 2,105,449 +0.08(+0.04%)
May 02, 2017 181.56 181.74 181.26 181.59 1,565,835 +0.18(+0.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.